Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	33.88	34.75	33.60	34.11	4,604,908	+0.42(+1.24%)
Apr 29, 2009	33.22	34.00	33.13	33.70	3,405,333	+0.60(+1.80%)
Apr 28, 2009	32.99	33.35	32.56	33.10	2,844,428	-0.11(-0.32%)
Apr 27, 2009	33.50	33.51	32.83	33.21	3,478,119	-0.96(-2.81%)
Apr 24, 2009	33.69	34.55	33.33	34.16	5,368,855	+0.44(+1.31%)
Apr 23, 2009	35.74	35.94	33.16	33.72	12,359,200	-5.00(-12.92%)
Apr 22, 2009	37.82	39.52	37.82	38.73	3,207,814	+0.45(+1.19%)
Apr 21, 2009	38.05	38.73	37.72	38.27	3,216,195	-0.15(-0.39%)
Apr 20, 2009	40.03	40.41	38.16	38.42	1,929,206	-2.32(-5.69%)
Apr 17, 2009	41.27	41.49	40.46	40.74	1,658,071	-0.21(-0.52%)
Apr 16, 2009	39.85	41.26	39.42	40.95	2,209,992	+1.22(+3.06%)
Apr 15, 2009	39.44	40.67	39.27	39.74	2,339,791	-0.06(-0.16%)
Apr 14, 2009	40.50	41.65	39.38	39.80	2,795,680	-0.86(-2.11%)
Apr 13, 2009	40.71	41.23	40.16	40.66	2,416,440	+0.07(+0.18%)
Apr 09, 2009	41.02	41.31	39.72	40.59	2,039,006	+0.89(+2.24%)
Apr 08, 2009	39.81	40.30	39.29	39.70	3,050,856	+0.06(+0.14%)
Apr 07, 2009	40.11	41.23	39.42	39.64	2,502,242	-1.65(-3.99%)
Apr 06, 2009	41.80	42.12	40.32	41.29	2,762,069	-0.65(-1.54%)
Apr 03, 2009	41.51	42.17	41.31	41.94	1,782,055	+0.58(+1.41%)
Apr 02, 2009	42.00	42.56	41.16	41.36	2,170,403	+0.18(+0.45%)
Apr 01, 2009	39.81	41.28	39.14	41.17	1,536,065	+0.92(+2.28%)
Mar 31, 2009	39.76	40.89	39.48	40.25	2,055,097	+1.10(+2.81%)
Mar 30, 2009	40.41	40.98	38.53	39.15	2,824,198	-3.01(-7.13%)
Mar 26, 2009	41.92	42.94	41.80	42.16	2,649,694	+0.45(+1.09%)
Mar 25, 2009	42.00	42.78	40.55	41.70	1,977,139	-0.11(-0.27%)
Mar 24, 2009	41.15	43.20	40.86	41.82	2,358,013	-0.08(-0.19%)
Mar 23, 2009	41.33	42.06	41.33	41.90	2,210,921	+1.78(+4.43%)
Mar 20, 2009	40.91	41.21	39.83	40.12	2,448,144	-0.18(-0.44%)
Mar 19, 2009	39.85	41.19	39.80	40.30	2,592,506	+0.66(+1.66%)
Mar 18, 2009	39.05	40.65	39.05	39.64	2,594,072	-0.04(-0.10%)
Mar 17, 2009	39.02	40.13	38.63	39.68	2,208,586	+0.56(+1.44%)
Mar 16, 2009	37.20	39.90	36.95	39.12	2,823,922	+1.99(+5.36%)
Mar 13, 2009	36.77	37.26	36.09	37.13	0	+0.54(+1.48%)
Mar 12, 2009	35.18	36.75	35.17	36.59	2,738,466	+0.90(+2.53%)
Mar 11, 2009	36.72	36.95	35.46	35.69	2,468,322	-0.80(-2.18%)
Mar 10, 2009	35.32	36.55	35.00	36.48	2,460,545	+2.32(+6.78%)
Mar 09, 2009	33.99	35.42	33.61	34.16	2,923,780	+0.14(+0.42%)
Mar 06, 2009	33.16	35.32	33.05	34.02	0	+1.04(+3.17%)
Mar 05, 2009	32.49	34.26	31.55	32.98	3,883,018	-0.43(-1.28%)
Mar 04, 2009	31.95	33.76	31.89	33.40	2,840,742	+3.04(+10.02%)
Mar 02, 2009	32.98	32.98	30.33	30.36	2,685,346	-2.95(-8.85%)
Feb 27, 2009	32.84	34.34	32.27	33.31	0	+0.36(+1.08%)
Feb 26, 2009	34.45	35.10	32.94	32.96	2,579,154	-1.24(-3.62%)
Feb 25, 2009	34.56	35.18	33.75	34.19	2,349,020	-0.17(-0.50%)
Feb 24, 2009	33.60	34.45	33.03	34.36	2,376,167	+0.85(+2.54%)
Feb 23, 2009	34.45	34.45	33.16	33.51	3,110,058	-0.62(-1.81%)
Feb 20, 2009	33.23	34.73	32.96	34.13	3,034,722	-0.05(-0.15%)
Feb 19, 2009	34.86	35.61	34.11	34.18	3,033,905	-0.49(-1.41%)
Feb 18, 2009	34.14	34.99	33.73	34.67	2,294,000	+0.53(+1.56%)
Feb 17, 2009	36.10	36.10	33.75	34.14	3,573,897	-2.65(-7.21%)
Feb 13, 2009	36.21	37.43	36.12	36.79	1,599,257	+0.58(+1.59%)
Feb 12, 2009	35.28	36.37	34.42	36.21	2,358,422	+0.59(+1.66%)
Feb 11, 2009	35.52	36.13	34.21	35.62	3,469,513	+0.16(+0.44%)
Feb 10, 2009	36.70	38.19	35.25	35.46	3,091,455	-1.39(-3.78%)
Feb 09, 2009	35.41	37.80	35.27	36.86	3,533,336	+1.36(+3.84%)
Feb 06, 2009	35.00	36.89	34.48	35.49	3,982,989	+0.63(+1.79%)
Feb 05, 2009	29.98	35.34	29.88	34.87	7,056,801	+4.60(+15.21%)
Feb 04, 2009	30.11	30.58	29.84	30.26	3,148,019	+0.40(+1.33%)
Feb 03, 2009	29.86	30.31	29.38	29.87	2,700,898	-0.18(-0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.